1,949円
ＳＥＣカーボンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 14,670.0 | 15,000.0 | 13,080.0 | 13,340.0 | 2,668.0 | 103,300 |
| 2018/06/05 | 15,420.0 | 15,740.0 | 14,130.0 | 15,020.0 | 3,004.0 | 128,700 |
| 2018/06/04 | 14,680.0 | 15,140.0 | 14,460.0 | 15,020.0 | 3,004.0 | 73,600 |
| 2018/06/01 | 14,310.0 | 15,440.0 | 13,950.0 | 14,080.0 | 2,816.0 | 136,800 |
| 2018/05/31 | 13,490.0 | 14,710.0 | 13,340.0 | 14,390.0 | 2,878.0 | 105,200 |
| 2018/05/30 | 12,960.0 | 13,500.0 | 12,810.0 | 13,380.0 | 2,676.0 | 38,800 |
| 2018/05/29 | 13,640.0 | 13,990.0 | 13,090.0 | 13,260.0 | 2,652.0 | 83,600 |
| 2018/05/28 | 13,200.0 | 13,600.0 | 13,090.0 | 13,210.0 | 2,642.0 | 62,700 |
| 2018/05/25 | 12,600.0 | 13,100.0 | 12,500.0 | 12,930.0 | 2,586.0 | 32,300 |
| 2018/05/24 | 13,220.0 | 13,240.0 | 12,850.0 | 12,890.0 | 2,578.0 | 39,200 |
| 2018/05/23 | 12,720.0 | 13,390.0 | 12,620.0 | 13,220.0 | 2,644.0 | 80,700 |
| 2018/05/22 | 12,780.0 | 12,970.0 | 12,380.0 | 12,720.0 | 2,544.0 | 60,000 |
| 2018/05/21 | 12,600.0 | 12,750.0 | 12,380.0 | 12,710.0 | 2,542.0 | 63,600 |
| 2018/05/18 | 12,390.0 | 12,920.0 | 11,910.0 | 12,100.0 | 2,420.0 | 100,200 |
| 2018/05/17 | 10,940.0 | 12,500.0 | 10,870.0 | 11,800.0 | 2,360.0 | 179,800 |
| 2018/05/16 | 10,710.0 | 11,140.0 | 10,100.0 | 10,820.0 | 2,164.0 | 158,000 |
| 2018/05/15 | 10,140.0 | 11,190.0 | 9,750.0 | 11,190.0 | 2,238.0 | 389,900 |
| 2018/05/14 | 9,690.0 | 9,690.0 | 9,690.0 | 9,690.0 | 1,938.0 | 25,200 |
| 2018/05/11 | 7,890.0 | 8,190.0 | 7,740.0 | 8,190.0 | 1,638.0 | 28,800 |
| 2018/05/10 | 7,480.0 | 7,740.0 | 7,480.0 | 7,740.0 | 1,548.0 | 11,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＥＣカーボンの取引履歴を振り返りませんか？
ＳＥＣカーボンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
